SynCore Biotechnology Co.,Ltd (TPEX:4192)
Taiwan · Delayed Price · Currency is TWD 18.00
+0.20 (1.12%)
Oct 8, 2026, 1:30 PM CST
TPEX:4192 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17.95 | 18.10 | 17.75 | 18.00 | 18.00 | 1.12% | 33,002 |
| Oct 7, 2026 | 17.55 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 42,511 |
| Oct 6, 2026 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.69% | 54,087 |
| Oct 5, 2026 | 18.10 | 18.25 | 17.75 | 17.80 | 17.80 | -4.56% | 55,537 |
| Sep 30, 2026 | 18.45 | 18.65 | 18.45 | 18.65 | 18.65 | 1.08% | 5,034 |
| Sep 29, 2026 | 18.45 | 18.45 | 17.65 | 18.45 | 18.45 | 1.65% | 5,123 |
| Sep 23, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% | 1,184 |
| Sep 22, 2026 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | -2.69% | 12,004 |
| Sep 21, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.64% | 6,698 |
| Sep 18, 2026 | 17.95 | 18.30 | 17.95 | 18.30 | 18.30 | 0.83% | 7,056 |
| Sep 17, 2026 | 18.80 | 18.80 | 17.75 | 18.15 | 18.15 | -6.68% | 28,462 |
| Sep 16, 2026 | 18.20 | 19.45 | 18.20 | 19.45 | 19.45 | 3.18% | 5,923 |
| Sep 14, 2026 | 18.20 | 18.85 | 18.20 | 18.85 | 18.85 | 3.29% | 11,465 |
| Sep 11, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -3.44% | 5,001 |
| Sep 10, 2026 | 18.55 | 18.90 | 18.40 | 18.90 | 18.90 | 1.89% | 27,717 |
| Sep 9, 2026 | 18.40 | 18.70 | 18.40 | 18.55 | 18.55 | -1.59% | 7,149 |
| Sep 7, 2026 | 18.65 | 18.85 | 18.40 | 18.85 | 18.85 | -0.26% | 13,506 |
| Sep 4, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 2.16% | 7,367 |
| Sep 3, 2026 | 18.65 | 18.80 | 18.50 | 18.50 | 18.50 | -3.90% | 48,190 |
| Sep 2, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.32% | 1,969 |
| Sep 1, 2026 | 18.55 | 19.00 | 18.55 | 19.00 | 19.00 | -0.26% | 5,055 |
| Aug 31, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - | 3,912 |
| Aug 28, 2026 | 19.15 | 19.15 | 19.00 | 19.05 | 19.05 | -4.51% | 16,042 |
| Aug 26, 2026 | 19.30 | 19.95 | 19.30 | 19.95 | 19.95 | -0.25% | 29,112 |
| Aug 25, 2026 | 19.50 | 20.00 | 19.00 | 20.00 | 20.00 | - | 30,577 |
| Aug 24, 2026 | 20.00 | 20.00 | 19.50 | 20.00 | 20.00 | - | 12,035 |
| Aug 21, 2026 | 19.10 | 20.00 | 19.00 | 20.00 | 20.00 | 2.83% | 13,709 |
| Aug 20, 2026 | 19.00 | 20.00 | 19.00 | 19.45 | 19.45 | -0.26% | 11,727 |
| Aug 18, 2026 | 18.95 | 19.50 | 18.25 | 19.50 | 19.50 | 0.26% | 17,006 |
| Aug 17, 2026 | 19.50 | 19.50 | 19.45 | 19.45 | 19.45 | 3.73% | 2,563 |
| Aug 14, 2026 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | -0.53% | 6,000 |
| Aug 13, 2026 | 18.55 | 18.85 | 18.55 | 18.85 | 18.85 | 1.62% | 5,976 |
| Aug 12, 2026 | 18.50 | 18.95 | 18.10 | 18.55 | 18.55 | -2.37% | 29,987 |
| Aug 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2,001 |
| Aug 10, 2026 | 18.80 | 19.25 | 18.80 | 19.00 | 19.00 | -1.04% | 13,257 |
| Aug 7, 2026 | 19.40 | 20.00 | 19.20 | 19.20 | 19.20 | 0.26% | 26,442 |
| Aug 6, 2026 | 19.00 | 19.15 | 18.60 | 19.15 | 19.15 | -0.26% | 9,560 |
| Aug 5, 2026 | 19.60 | 19.60 | 19.00 | 19.20 | 19.20 | -2.04% | 10,520 |
| Aug 4, 2026 | 19.00 | 19.60 | 18.05 | 19.60 | 19.60 | 1.55% | 8,396 |
| Aug 3, 2026 | 19.10 | 19.30 | 19.10 | 19.30 | 19.30 | -1.03% | 8,069 |
| Jul 31, 2026 | 19.05 | 19.50 | 18.75 | 19.50 | 19.50 | 2.63% | 9,315 |
| Jul 30, 2026 | 19.00 | 19.00 | 18.55 | 19.00 | 19.00 | -1.04% | 4,000 |
| Jul 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 2,118 |
| Jul 23, 2026 | 19.30 | 19.30 | 19.15 | 19.20 | 19.20 | -2.04% | 9,842 |
| Jul 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | 1,393 |
| Jul 21, 2026 | 19.35 | 19.40 | 19.30 | 19.40 | 19.40 | -0.51% | 7,592 |
| Jul 20, 2026 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | 2.63% | 4,514 |
| Jul 17, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 19.00 | -4.52% | 4,042 |
| Jul 16, 2026 | 20.95 | 20.95 | 19.60 | 19.90 | 19.90 | -0.25% | 7,829 |
| Jul 15, 2026 | 19.50 | 19.95 | 19.50 | 19.95 | 19.95 | 1.27% | 8,747 |